window.pageData = {"stock":{"_id":903,"stockCode":"000903","exchange":"sz","market":"a","stockType":"company","followedNum":201,"ipoDate":"1999-04-14T16:00:00.000Z","areaCode":"cn","blackenedNum":9,"provinceCode":25,"fsTableType":"non_financial","tickerId":903,"memoNum":4,"establishDate":"1999-03-07T16:00:00.000Z","listingStatus":"special_treatment","currency":"CNY","name":"ST云动","convertibleBondFlag":0,"operatingDataFlag":0,"financingFlag":1,"pinyin":"styd","mutualMarketSellOnlyFlag":1,"actualControllerTypes":["state_owned"],"actualControllerName":"昆明市国有资产监督管理委员会","fsDatePrebooks":[{"source":"cn_info","date":"2026-06-29T16:00:00.000Z","expectedDates":["2026-08-25T16:00:00.000Z"],"lastExpectedDate":"2026-08-25T16:00:00.000Z","lastUpdated":"2026-07-22T19:08:32.041Z"}],"latestLiftedDate":"2026-11-03T16:00:00.000Z","province":{"shortName":"云南"},"stDate":"2025-07-09T16:00:00.000Z","earliestMutualMarketDate":"2017-03-26T16:00:00.000Z","industry":{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","areaCode":"cn","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw","priceMetrics":{"pe_ttm":{"mcw":26.760973621291807},"pb":{"mcw":2.4893370628375675},"ps_ttm":{"mcw":1.5370924728315696},"dyr":{"mcw":0.01586071418079502}},"staticDividendYieldRatio":0.015756967505455362},"industryGroup":{"cni":[{"_id":2000000000004,"stockCode":"C04","exchange":"sz","stockType":"industry","source":"cni","tickerId":4,"name":"可选消费"},{"_id":2000000000401,"stockCode":"C0401","exchange":"sz","stockType":"industry","source":"cni","tickerId":401,"name":"汽车与汽车零配件"},{"_id":2000000040101,"stockCode":"C040101","exchange":"sz","stockType":"industry","source":"cni","tickerId":40101,"name":"汽车零配件与设备"}],"sw":[{"_id":2010000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw","tickerId":280000,"source":"sw"},{"_id":2010000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280200,"source":"sw"},{"_id":2010000280201,"stockCode":"280201","name":"汽车零部件","stockType":"industry","exchange":"sw","tickerId":280201,"source":"sw"}],"sw_2021":[{"_id":2020000280000,"stockCode":"280000","name":"汽车","stockType":"industry","exchange":"sw_2021","tickerId":280000,"source":"sw_2021"},{"_id":2020000280200,"stockCode":"280200","name":"汽车零部件","stockType":"industry","exchange":"sw_2021","tickerId":280200,"source":"sw_2021"},{"_id":2020000280203,"stockCode":"280203","name":"底盘与发动机系统","stockType":"industry","exchange":"sw_2021","tickerId":280203,"source":"sw_2021"}]},"belongedIndices":[],"inclusionIndices":[],"exclusionIndices":[],"profile":{"website":"http://www.yunneidongli.com","companyName":"昆明云内动力股份有限公司"},"periodList":[],"performanceForecasts":[{"declarationDate":"2026-07-14T16:00:00.000Z","date":"2026-06-29T16:00:00.000Z","content":"预计公司2026年01-06月扣非前归属于上市公司股东的净利润亏损15000万元-18000万元。","maxProfit":-150000000,"minProfit":-180000000,"performanceType":"deficit","reason":"2026年上半年，商用车发动机市场持续面临新能源渗透率上升、油价高位波动、市场竞争加剧等多重挑战，终端需求承压，公司发动机销售量同比下降。加之公司因连续亏损导致资产负债率较高，财务费用负担较重，经营利润不足以覆盖期间费用，亏损额较上年同期有所增加。2026年上半年，公司积极应对行业挑战，全力推动各项经营工作。传统主业方面，着力调整优化产品结构，非道路发动机产品销售实现同比增长。新兴业务方面，无人驾驶装备已在环卫、文旅、物流等多类细分场景开展应用，并已与多家国内无人驾驶企业建立合作。智能农机装备方面，自动割胶机完成性能优化改进，并积极开拓国内及东南亚等海外应用市场。国际化业务方面，公司积极拓展海外渠道，持续完善全球重点区域服务网络布局。下一步，公司将继续深入推进降本增效与业务转型工作，并积极探索适合公司的可持续发展路径。","currency":"CNY"}],"performanceBulletins":[],"hotMetrics":{"tr_dri":{"stockId":903,"type":"tr_dri","cagr_p_r_fs":0.020548663852969717,"cagr_p_r_fys":-0.3726235741444871,"cagr_p_r_y1":-0.4761904761904767,"cagr_p_r_y3":-0.11842957949864985,"cagr_p_r_y5":-0.1502713174881125,"p_r_fs":0.7414411403694954,"cagr_p_r_d30":-0.15816326530612257,"cagr_p_r_d60":-0.11764705882352955,"cagr_p_r_d90":-0.32377049180327877,"last_data_date":"2026-07-22T16:00:00.000Z","period_date":"1999-04-14T16:00:00.000Z","cagr_p_r_y10":-0.08458361792286395,"cagr_p_r_y20":0.022104276100777476,"cagr_p_r_d14":-0.08333333333333348,"cagr_p_r_d7":-0.040697674418604834},"shnc":{"stockId":903,"type":"shnc","shnc_rld":"2026-03-30T16:00:00.000Z","shnc_rln":82451,"shnc_d90":-0.08977401940761512,"shnc_qld":"2026-03-30T16:00:00.000Z","shnc_qln":82451,"shnc_q1":-0.08977401940761512,"shnc_q2":-0.20365666380134637,"shnc_q3":-0.5572197280518978,"shnc_y1":-0.4671436142024377,"shnc_y2":-0.3199861442156224},"ple":{"stockId":903,"type":"ple","pc":1,"ps":94339600,"ps_mc":155660340,"ps_sc_r":0.0488,"ps_shbt10sh_r":0.12776578246644876,"last_data_date":"2026-07-16T16:00:00.000Z"}},"priceMetrics":{"pe_ttm":-3.180203000380669,"d_pe_ttm":-3.183655950598778,"pb":5.189833590728218,"pb_wo_gw":10.181628374903571,"dyr":0,"mc":3192493276.5,"mc_om":3192493276.5,"sp":1.65,"spc":0.0377,"ta":31939497,"to_r":0.010162573428639346,"cmc":3168431719,"ecmc":2095696770.75,"ecmc_psh":25417,"shn":82451},"differentMarketStocks":[]},"shareholdersEquityChangeData":[],"priceMetricsList":[{"stockId":903,"date":"2026-07-22T16:00:00.000Z","sp":1.65},{"date":"2026-07-21T16:00:00.000Z","stockId":903,"sp":1.59},{"stockId":903,"date":"2026-07-20T16:00:00.000Z","sp":1.61},{"date":"2026-07-19T16:00:00.000Z","stockId":903,"sp":1.62},{"date":"2026-07-16T16:00:00.000Z","stockId":903,"sp":1.67},{"date":"2026-07-15T16:00:00.000Z","stockId":903,"sp":1.72},{"stockId":903,"date":"2026-07-14T16:00:00.000Z","sp":1.69},{"date":"2026-07-13T16:00:00.000Z","stockId":903,"sp":1.71},{"stockId":903,"date":"2026-07-12T16:00:00.000Z","sp":1.7},{"stockId":903,"date":"2026-07-09T16:00:00.000Z","sp":1.82},{"date":"2026-07-08T16:00:00.000Z","stockId":903,"sp":1.8},{"date":"2026-07-07T16:00:00.000Z","stockId":903,"sp":1.8},{"date":"2026-07-06T16:00:00.000Z","stockId":903,"sp":1.79},{"stockId":903,"date":"2026-07-05T16:00:00.000Z","sp":1.9},{"date":"2026-07-02T16:00:00.000Z","stockId":903,"sp":1.95},{"stockId":903,"date":"2026-07-01T16:00:00.000Z","sp":1.91},{"stockId":903,"date":"2026-06-30T16:00:00.000Z","sp":1.87},{"date":"2026-06-29T16:00:00.000Z","stockId":903,"sp":1.8},{"date":"2026-06-28T16:00:00.000Z","stockId":903,"sp":1.77},{"date":"2026-06-25T16:00:00.000Z","stockId":903,"sp":1.81},{"stockId":903,"date":"2026-06-24T16:00:00.000Z","sp":1.83},{"stockId":903,"date":"2026-06-23T16:00:00.000Z","sp":1.92},{"date":"2026-06-22T16:00:00.000Z","stockId":903,"sp":1.96},{"stockId":903,"date":"2026-06-21T16:00:00.000Z","sp":1.96},{"stockId":903,"date":"2026-06-17T16:00:00.000Z","sp":1.99},{"stockId":903,"date":"2026-06-16T16:00:00.000Z","sp":1.97},{"date":"2026-06-15T16:00:00.000Z","stockId":903,"sp":2.02},{"stockId":903,"date":"2026-06-14T16:00:00.000Z","sp":2.04},{"stockId":903,"date":"2026-06-11T16:00:00.000Z","sp":1.97},{"stockId":903,"date":"2026-06-10T16:00:00.000Z","sp":1.92},{"stockId":903,"date":"2026-06-09T16:00:00.000Z","sp":1.9},{"stockId":903,"date":"2026-06-08T16:00:00.000Z","sp":1.88},{"stockId":903,"date":"2026-06-07T16:00:00.000Z","sp":1.79},{"stockId":903,"date":"2026-06-04T16:00:00.000Z","sp":1.83},{"stockId":903,"date":"2026-06-03T16:00:00.000Z","sp":1.82},{"stockId":903,"date":"2026-06-02T16:00:00.000Z","sp":1.89},{"stockId":903,"date":"2026-06-01T16:00:00.000Z","sp":1.91},{"stockId":903,"date":"2026-05-31T16:00:00.000Z","sp":1.94},{"date":"2026-05-28T16:00:00.000Z","stockId":903,"sp":1.85},{"stockId":903,"date":"2026-05-27T16:00:00.000Z","sp":1.76},{"date":"2026-05-26T16:00:00.000Z","stockId":903,"sp":1.71},{"date":"2026-05-25T16:00:00.000Z","stockId":903,"sp":1.79},{"stockId":903,"date":"2026-05-24T16:00:00.000Z","sp":1.86},{"date":"2026-05-21T16:00:00.000Z","stockId":903,"sp":1.87},{"date":"2026-05-20T16:00:00.000Z","stockId":903,"sp":1.86},{"date":"2026-05-19T16:00:00.000Z","stockId":903,"sp":1.91},{"stockId":903,"date":"2026-05-18T16:00:00.000Z","sp":1.97},{"stockId":903,"date":"2026-05-17T16:00:00.000Z","sp":1.88},{"stockId":903,"date":"2026-05-14T16:00:00.000Z","sp":1.95},{"date":"2026-05-13T16:00:00.000Z","stockId":903,"sp":2.03},{"stockId":903,"date":"2026-05-12T16:00:00.000Z","sp":2.13},{"stockId":903,"date":"2026-05-11T16:00:00.000Z","sp":2.06},{"date":"2026-05-10T16:00:00.000Z","stockId":903,"sp":2.17},{"stockId":903,"date":"2026-05-07T16:00:00.000Z","sp":2.18},{"date":"2026-05-06T16:00:00.000Z","stockId":903,"sp":2.15},{"date":"2026-05-05T16:00:00.000Z","stockId":903,"sp":2.19},{"stockId":903,"date":"2026-04-29T16:00:00.000Z","sp":2.19},{"date":"2026-04-28T16:00:00.000Z","stockId":903,"sp":2.27},{"date":"2026-04-27T16:00:00.000Z","stockId":903,"sp":2.39},{"date":"2026-04-26T16:00:00.000Z","stockId":903,"sp":2.52},{"date":"2026-04-23T16:00:00.000Z","stockId":903,"sp":2.44},{"date":"2026-04-22T16:00:00.000Z","stockId":903,"sp":2.45},{"stockId":903,"date":"2026-04-21T16:00:00.000Z","sp":2.52},{"date":"2026-04-20T16:00:00.000Z","stockId":903,"sp":2.52},{"stockId":903,"date":"2026-04-19T16:00:00.000Z","sp":2.55},{"date":"2026-04-16T16:00:00.000Z","stockId":903,"sp":2.54},{"stockId":903,"date":"2026-04-15T16:00:00.000Z","sp":2.55},{"stockId":903,"date":"2026-04-14T16:00:00.000Z","sp":2.52},{"date":"2026-04-13T16:00:00.000Z","stockId":903,"sp":2.57},{"date":"2026-04-12T16:00:00.000Z","stockId":903,"sp":2.55},{"date":"2026-04-09T16:00:00.000Z","stockId":903,"sp":2.53},{"date":"2026-04-08T16:00:00.000Z","stockId":903,"sp":2.53},{"date":"2026-04-07T16:00:00.000Z","stockId":903,"sp":2.6},{"date":"2026-04-06T16:00:00.000Z","stockId":903,"sp":2.56},{"date":"2026-04-02T16:00:00.000Z","stockId":903,"sp":2.56},{"stockId":903,"date":"2026-04-01T16:00:00.000Z","sp":2.59},{"stockId":903,"date":"2026-03-31T16:00:00.000Z","sp":2.63},{"date":"2026-03-30T16:00:00.000Z","stockId":903,"sp":2.61},{"stockId":903,"date":"2026-03-29T16:00:00.000Z","sp":2.58},{"date":"2026-03-26T16:00:00.000Z","stockId":903,"sp":2.6},{"stockId":903,"date":"2026-03-25T16:00:00.000Z","sp":2.48},{"date":"2026-03-24T16:00:00.000Z","stockId":903,"sp":2.51},{"date":"2026-03-23T16:00:00.000Z","stockId":903,"sp":2.48},{"stockId":903,"date":"2026-03-22T16:00:00.000Z","sp":2.43},{"stockId":903,"date":"2026-03-19T16:00:00.000Z","sp":2.56},{"date":"2026-03-18T16:00:00.000Z","stockId":903,"sp":2.62},{"date":"2026-03-17T16:00:00.000Z","stockId":903,"sp":2.7},{"stockId":903,"date":"2026-03-16T16:00:00.000Z","sp":2.69},{"date":"2026-03-15T16:00:00.000Z","stockId":903,"sp":2.73},{"date":"2026-03-12T16:00:00.000Z","stockId":903,"sp":2.72},{"stockId":903,"date":"2026-03-11T16:00:00.000Z","sp":2.73},{"stockId":903,"date":"2026-03-10T16:00:00.000Z","sp":2.77},{"stockId":903,"date":"2026-03-09T16:00:00.000Z","sp":2.78},{"date":"2026-03-08T16:00:00.000Z","stockId":903,"sp":2.73},{"stockId":903,"date":"2026-03-05T16:00:00.000Z","sp":2.72},{"date":"2026-03-04T16:00:00.000Z","stockId":903,"sp":2.66},{"stockId":903,"date":"2026-03-03T16:00:00.000Z","sp":2.63},{"stockId":903,"date":"2026-03-02T16:00:00.000Z","sp":2.63},{"date":"2026-03-01T16:00:00.000Z","stockId":903,"sp":2.72},{"stockId":903,"date":"2026-02-26T16:00:00.000Z","sp":2.81},{"stockId":903,"date":"2026-02-25T16:00:00.000Z","sp":2.8},{"date":"2026-02-24T16:00:00.000Z","stockId":903,"sp":2.84},{"stockId":903,"date":"2026-02-23T16:00:00.000Z","sp":2.7},{"stockId":903,"date":"2026-02-12T16:00:00.000Z","sp":2.67},{"stockId":903,"date":"2026-02-11T16:00:00.000Z","sp":2.64},{"stockId":903,"date":"2026-02-10T16:00:00.000Z","sp":2.68},{"stockId":903,"date":"2026-02-09T16:00:00.000Z","sp":2.66},{"date":"2026-02-08T16:00:00.000Z","stockId":903,"sp":2.65},{"stockId":903,"date":"2026-02-05T16:00:00.000Z","sp":2.63},{"stockId":903,"date":"2026-02-04T16:00:00.000Z","sp":2.64},{"stockId":903,"date":"2026-02-03T16:00:00.000Z","sp":2.6},{"date":"2026-02-02T16:00:00.000Z","stockId":903,"sp":2.58},{"stockId":903,"date":"2026-02-01T16:00:00.000Z","sp":2.56},{"stockId":903,"date":"2026-01-29T16:00:00.000Z","sp":2.61},{"stockId":903,"date":"2026-01-28T16:00:00.000Z","sp":2.59},{"date":"2026-01-27T16:00:00.000Z","stockId":903,"sp":2.62},{"stockId":903,"date":"2026-01-26T16:00:00.000Z","sp":2.65},{"stockId":903,"date":"2026-01-25T16:00:00.000Z","sp":2.66},{"stockId":903,"date":"2026-01-22T16:00:00.000Z","sp":2.71},{"date":"2026-01-21T16:00:00.000Z","stockId":903,"sp":2.67},{"stockId":903,"date":"2026-01-20T16:00:00.000Z","sp":2.63},{"stockId":903,"date":"2026-01-19T16:00:00.000Z","sp":2.63},{"stockId":903,"date":"2026-01-18T16:00:00.000Z","sp":2.65},{"date":"2026-01-15T16:00:00.000Z","stockId":903,"sp":2.64},{"date":"2026-01-14T16:00:00.000Z","stockId":903,"sp":2.64},{"date":"2026-01-13T16:00:00.000Z","stockId":903,"sp":2.67},{"stockId":903,"date":"2026-01-12T16:00:00.000Z","sp":2.68},{"stockId":903,"date":"2026-01-11T16:00:00.000Z","sp":2.73},{"stockId":903,"date":"2026-01-08T16:00:00.000Z","sp":2.69},{"date":"2026-01-07T16:00:00.000Z","stockId":903,"sp":2.7},{"date":"2026-01-06T16:00:00.000Z","stockId":903,"sp":2.67},{"date":"2026-01-05T16:00:00.000Z","stockId":903,"sp":2.72},{"date":"2026-01-04T16:00:00.000Z","stockId":903,"sp":2.66},{"date":"2025-12-30T16:00:00.000Z","stockId":903,"sp":2.63},{"date":"2025-12-29T16:00:00.000Z","stockId":903,"sp":2.64},{"date":"2025-12-28T16:00:00.000Z","stockId":903,"sp":2.65},{"date":"2025-12-25T16:00:00.000Z","stockId":903,"sp":2.69},{"date":"2025-12-24T16:00:00.000Z","stockId":903,"sp":2.71},{"date":"2025-12-23T16:00:00.000Z","stockId":903,"sp":2.68},{"date":"2025-12-22T16:00:00.000Z","stockId":903,"sp":2.67},{"date":"2025-12-21T16:00:00.000Z","stockId":903,"sp":2.7},{"date":"2025-12-18T16:00:00.000Z","stockId":903,"sp":2.7},{"date":"2025-12-17T16:00:00.000Z","stockId":903,"sp":2.61},{"date":"2025-12-16T16:00:00.000Z","stockId":903,"sp":2.61},{"date":"2025-12-15T16:00:00.000Z","stockId":903,"sp":2.6},{"date":"2025-12-14T16:00:00.000Z","stockId":903,"sp":2.69},{"date":"2025-12-11T16:00:00.000Z","stockId":903,"sp":2.75},{"date":"2025-12-10T16:00:00.000Z","stockId":903,"sp":2.75},{"date":"2025-12-09T16:00:00.000Z","stockId":903,"sp":2.8},{"date":"2025-12-08T16:00:00.000Z","stockId":903,"sp":2.79},{"date":"2025-12-07T16:00:00.000Z","stockId":903,"sp":2.83},{"date":"2025-12-04T16:00:00.000Z","stockId":903,"sp":2.82},{"date":"2025-12-03T16:00:00.000Z","stockId":903,"sp":2.81},{"date":"2025-12-02T16:00:00.000Z","stockId":903,"sp":2.82},{"date":"2025-12-01T16:00:00.000Z","stockId":903,"sp":2.86},{"date":"2025-11-30T16:00:00.000Z","stockId":903,"sp":2.89},{"date":"2025-11-27T16:00:00.000Z","stockId":903,"sp":2.89},{"date":"2025-11-26T16:00:00.000Z","stockId":903,"sp":2.87},{"date":"2025-11-25T16:00:00.000Z","stockId":903,"sp":2.9},{"date":"2025-11-24T16:00:00.000Z","stockId":903,"sp":2.9},{"date":"2025-11-23T16:00:00.000Z","stockId":903,"sp":2.86},{"date":"2025-11-20T16:00:00.000Z","stockId":903,"sp":2.84},{"date":"2025-11-19T16:00:00.000Z","stockId":903,"sp":2.98},{"date":"2025-11-18T16:00:00.000Z","stockId":903,"sp":3.03},{"date":"2025-11-17T16:00:00.000Z","stockId":903,"sp":3.06},{"date":"2025-11-16T16:00:00.000Z","stockId":903,"sp":3.1},{"date":"2025-11-13T16:00:00.000Z","stockId":903,"sp":3.05},{"date":"2025-11-12T16:00:00.000Z","stockId":903,"sp":3.07},{"date":"2025-11-11T16:00:00.000Z","stockId":903,"sp":3.01},{"date":"2025-11-10T16:00:00.000Z","stockId":903,"sp":3.05},{"date":"2025-11-09T16:00:00.000Z","stockId":903,"sp":3.01},{"date":"2025-11-06T16:00:00.000Z","stockId":903,"sp":2.99},{"date":"2025-11-05T16:00:00.000Z","stockId":903,"sp":3.04},{"date":"2025-11-04T16:00:00.000Z","stockId":903,"sp":3.06},{"date":"2025-11-03T16:00:00.000Z","stockId":903,"sp":3.08},{"date":"2025-11-02T16:00:00.000Z","stockId":903,"sp":3.11},{"date":"2025-10-30T16:00:00.000Z","stockId":903,"sp":3.01},{"date":"2025-10-29T16:00:00.000Z","stockId":903,"sp":2.97},{"date":"2025-10-28T16:00:00.000Z","stockId":903,"sp":2.95},{"date":"2025-10-27T16:00:00.000Z","stockId":903,"sp":3.03},{"date":"2025-10-26T16:00:00.000Z","stockId":903,"sp":2.92},{"date":"2025-10-23T16:00:00.000Z","stockId":903,"sp":2.95},{"date":"2025-10-22T16:00:00.000Z","stockId":903,"sp":3},{"date":"2025-10-21T16:00:00.000Z","stockId":903,"sp":2.94},{"date":"2025-10-20T16:00:00.000Z","stockId":903,"sp":2.8},{"date":"2025-10-19T16:00:00.000Z","stockId":903,"sp":2.8},{"date":"2025-10-16T16:00:00.000Z","stockId":903,"sp":2.75},{"date":"2025-10-15T16:00:00.000Z","stockId":903,"sp":2.81},{"date":"2025-10-14T16:00:00.000Z","stockId":903,"sp":2.84},{"date":"2025-10-13T16:00:00.000Z","stockId":903,"sp":2.83},{"date":"2025-10-12T16:00:00.000Z","stockId":903,"sp":2.84},{"date":"2025-10-09T16:00:00.000Z","stockId":903,"sp":2.87},{"date":"2025-10-08T16:00:00.000Z","stockId":903,"sp":2.86},{"date":"2025-09-29T16:00:00.000Z","stockId":903,"sp":2.86},{"date":"2025-09-28T16:00:00.000Z","stockId":903,"sp":2.89},{"date":"2025-09-25T16:00:00.000Z","stockId":903,"sp":2.88},{"date":"2025-09-24T16:00:00.000Z","stockId":903,"sp":2.88},{"date":"2025-09-23T16:00:00.000Z","stockId":903,"sp":2.91},{"date":"2025-09-22T16:00:00.000Z","stockId":903,"sp":2.9},{"date":"2025-09-21T16:00:00.000Z","stockId":903,"sp":2.91},{"date":"2025-09-18T16:00:00.000Z","stockId":903,"sp":2.94},{"date":"2025-09-17T16:00:00.000Z","stockId":903,"sp":2.99},{"date":"2025-09-16T16:00:00.000Z","stockId":903,"sp":3.06},{"date":"2025-09-15T16:00:00.000Z","stockId":903,"sp":3},{"date":"2025-09-14T16:00:00.000Z","stockId":903,"sp":3.01},{"date":"2025-09-11T16:00:00.000Z","stockId":903,"sp":2.99},{"date":"2025-09-10T16:00:00.000Z","stockId":903,"sp":2.98},{"date":"2025-09-09T16:00:00.000Z","stockId":903,"sp":3},{"date":"2025-09-08T16:00:00.000Z","stockId":903,"sp":2.97},{"date":"2025-09-07T16:00:00.000Z","stockId":903,"sp":3},{"date":"2025-09-04T16:00:00.000Z","stockId":903,"sp":2.88},{"date":"2025-09-03T16:00:00.000Z","stockId":903,"sp":2.86},{"date":"2025-09-02T16:00:00.000Z","stockId":903,"sp":2.85},{"date":"2025-09-01T16:00:00.000Z","stockId":903,"sp":2.92},{"date":"2025-08-31T16:00:00.000Z","stockId":903,"sp":2.97},{"date":"2025-08-28T16:00:00.000Z","stockId":903,"sp":2.95},{"date":"2025-08-27T16:00:00.000Z","stockId":903,"sp":2.98},{"date":"2025-08-26T16:00:00.000Z","stockId":903,"sp":3.08},{"date":"2025-08-25T16:00:00.000Z","stockId":903,"sp":3.15},{"date":"2025-08-24T16:00:00.000Z","stockId":903,"sp":3.1},{"date":"2025-08-21T16:00:00.000Z","stockId":903,"sp":3.11},{"date":"2025-08-20T16:00:00.000Z","stockId":903,"sp":3.14},{"date":"2025-08-19T16:00:00.000Z","stockId":903,"sp":3.11},{"date":"2025-08-18T16:00:00.000Z","stockId":903,"sp":3.09},{"date":"2025-08-17T16:00:00.000Z","stockId":903,"sp":3.11},{"date":"2025-08-14T16:00:00.000Z","stockId":903,"sp":3.11},{"date":"2025-08-13T16:00:00.000Z","stockId":903,"sp":3.11},{"date":"2025-08-12T16:00:00.000Z","stockId":903,"sp":3.19},{"date":"2025-08-11T16:00:00.000Z","stockId":903,"sp":3.1},{"date":"2025-08-10T16:00:00.000Z","stockId":903,"sp":3.16},{"date":"2025-08-07T16:00:00.000Z","stockId":903,"sp":3.01},{"date":"2025-08-06T16:00:00.000Z","stockId":903,"sp":3.03},{"date":"2025-08-05T16:00:00.000Z","stockId":903,"sp":3.04},{"date":"2025-08-04T16:00:00.000Z","stockId":903,"sp":3.1},{"date":"2025-08-03T16:00:00.000Z","stockId":903,"sp":3.08},{"date":"2025-07-31T16:00:00.000Z","stockId":903,"sp":3.04},{"date":"2025-07-30T16:00:00.000Z","stockId":903,"sp":3.05},{"date":"2025-07-29T16:00:00.000Z","stockId":903,"sp":3.06},{"date":"2025-07-28T16:00:00.000Z","stockId":903,"sp":2.98},{"date":"2025-07-27T16:00:00.000Z","stockId":903,"sp":3.05},{"date":"2025-07-24T16:00:00.000Z","stockId":903,"sp":3.14},{"date":"2025-07-23T16:00:00.000Z","stockId":903,"sp":3.2},{"date":"2025-07-22T16:00:00.000Z","stockId":903,"sp":3.15},{"date":"2025-07-21T16:00:00.000Z","stockId":903,"sp":3.28},{"date":"2025-07-20T16:00:00.000Z","stockId":903,"sp":3.31},{"date":"2025-07-17T16:00:00.000Z","stockId":903,"sp":3.15},{"date":"2025-07-16T16:00:00.000Z","stockId":903,"sp":3.3},{"date":"2025-07-15T16:00:00.000Z","stockId":903,"sp":3.47},{"date":"2025-07-14T16:00:00.000Z","stockId":903,"sp":3.65},{"date":"2025-07-13T16:00:00.000Z","stockId":903,"sp":3.84},{"date":"2025-07-10T16:00:00.000Z","stockId":903,"sp":4.04},{"date":"2025-07-09T16:00:00.000Z","stockId":903,"sp":4.25},{"date":"2025-07-07T16:00:00.000Z","stockId":903,"sp":4.47},{"date":"2025-07-06T16:00:00.000Z","stockId":903,"sp":4.5},{"date":"2025-07-03T16:00:00.000Z","stockId":903,"sp":4.46},{"date":"2025-07-02T16:00:00.000Z","stockId":903,"sp":4.68},{"date":"2025-07-01T16:00:00.000Z","stockId":903,"sp":4.5},{"date":"2025-06-30T16:00:00.000Z","stockId":903,"sp":4.52},{"date":"2025-06-29T16:00:00.000Z","stockId":903,"sp":4.47},{"date":"2025-06-26T16:00:00.000Z","stockId":903,"sp":4.45},{"date":"2025-06-25T16:00:00.000Z","stockId":903,"sp":4.44},{"date":"2025-06-24T16:00:00.000Z","stockId":903,"sp":4.61},{"date":"2025-06-23T16:00:00.000Z","stockId":903,"sp":4.51},{"date":"2025-06-22T16:00:00.000Z","stockId":903,"sp":4.1},{"date":"2025-06-19T16:00:00.000Z","stockId":903,"sp":4},{"date":"2025-06-18T16:00:00.000Z","stockId":903,"sp":4.09},{"date":"2025-06-17T16:00:00.000Z","stockId":903,"sp":4.21},{"date":"2025-06-16T16:00:00.000Z","stockId":903,"sp":4.3},{"date":"2025-06-15T16:00:00.000Z","stockId":903,"sp":4.31},{"date":"2025-06-12T16:00:00.000Z","stockId":903,"sp":4.25},{"date":"2025-06-11T16:00:00.000Z","stockId":903,"sp":4.54},{"date":"2025-06-10T16:00:00.000Z","stockId":903,"sp":4.6},{"date":"2025-06-09T16:00:00.000Z","stockId":903,"sp":4.4},{"date":"2025-06-08T16:00:00.000Z","stockId":903,"sp":4.46},{"date":"2025-06-05T16:00:00.000Z","stockId":903,"sp":4.4},{"date":"2025-06-04T16:00:00.000Z","stockId":903,"sp":4.55},{"date":"2025-06-03T16:00:00.000Z","stockId":903,"sp":4.68},{"date":"2025-06-02T16:00:00.000Z","stockId":903,"sp":4.88},{"date":"2025-05-29T16:00:00.000Z","stockId":903,"sp":5.42},{"date":"2025-05-28T16:00:00.000Z","stockId":903,"sp":5.56},{"date":"2025-05-27T16:00:00.000Z","stockId":903,"sp":5.05},{"date":"2025-05-26T16:00:00.000Z","stockId":903,"sp":4.59},{"date":"2025-05-25T16:00:00.000Z","stockId":903,"sp":4.17},{"date":"2025-05-22T16:00:00.000Z","stockId":903,"sp":3.79},{"date":"2025-05-21T16:00:00.000Z","stockId":903,"sp":4.02},{"date":"2025-05-20T16:00:00.000Z","stockId":903,"sp":4.18},{"date":"2025-05-19T16:00:00.000Z","stockId":903,"sp":3.8},{"date":"2025-05-18T16:00:00.000Z","stockId":903,"sp":3.6},{"date":"2025-05-15T16:00:00.000Z","stockId":903,"sp":3.55},{"date":"2025-05-14T16:00:00.000Z","stockId":903,"sp":3.44},{"date":"2025-05-13T16:00:00.000Z","stockId":903,"sp":3.59},{"date":"2025-05-12T16:00:00.000Z","stockId":903,"sp":3.56},{"date":"2025-05-11T16:00:00.000Z","stockId":903,"sp":3.6},{"date":"2025-05-08T16:00:00.000Z","stockId":903,"sp":3.59},{"date":"2025-05-07T16:00:00.000Z","stockId":903,"sp":3.74},{"date":"2025-05-06T16:00:00.000Z","stockId":903,"sp":3.62},{"date":"2025-05-05T16:00:00.000Z","stockId":903,"sp":3.45},{"date":"2025-04-29T16:00:00.000Z","stockId":903,"sp":3.14},{"date":"2025-04-28T16:00:00.000Z","stockId":903,"sp":3.08},{"date":"2025-04-27T16:00:00.000Z","stockId":903,"sp":3.11},{"date":"2025-04-24T16:00:00.000Z","stockId":903,"sp":3.23},{"date":"2025-04-23T16:00:00.000Z","stockId":903,"sp":3.19},{"date":"2025-04-22T16:00:00.000Z","stockId":903,"sp":3.33},{"date":"2025-04-21T16:00:00.000Z","stockId":903,"sp":3.21},{"date":"2025-04-20T16:00:00.000Z","stockId":903,"sp":3.27},{"date":"2025-04-17T16:00:00.000Z","stockId":903,"sp":3.22},{"date":"2025-04-16T16:00:00.000Z","stockId":903,"sp":3.21},{"date":"2025-04-15T16:00:00.000Z","stockId":903,"sp":3.21},{"date":"2025-04-14T16:00:00.000Z","stockId":903,"sp":3.34},{"date":"2025-04-13T16:00:00.000Z","stockId":903,"sp":3.39},{"date":"2025-04-10T16:00:00.000Z","stockId":903,"sp":3.08},{"date":"2025-04-09T16:00:00.000Z","stockId":903,"sp":3.06},{"date":"2025-04-08T16:00:00.000Z","stockId":903,"sp":3},{"date":"2025-04-07T16:00:00.000Z","stockId":903,"sp":2.83},{"date":"2025-04-06T16:00:00.000Z","stockId":903,"sp":3},{"date":"2025-04-02T16:00:00.000Z","stockId":903,"sp":3.33},{"date":"2025-04-01T16:00:00.000Z","stockId":903,"sp":3.41},{"date":"2025-03-31T16:00:00.000Z","stockId":903,"sp":3.4},{"date":"2025-03-30T16:00:00.000Z","stockId":903,"sp":3.45},{"date":"2025-03-27T16:00:00.000Z","stockId":903,"sp":3.54},{"date":"2025-03-26T16:00:00.000Z","stockId":903,"sp":3.7},{"date":"2025-03-25T16:00:00.000Z","stockId":903,"sp":3.64},{"date":"2025-03-24T16:00:00.000Z","stockId":903,"sp":3.58},{"date":"2025-03-23T16:00:00.000Z","stockId":903,"sp":3.71},{"date":"2025-03-20T16:00:00.000Z","stockId":903,"sp":3.99},{"date":"2025-03-19T16:00:00.000Z","stockId":903,"sp":4.16},{"date":"2025-03-18T16:00:00.000Z","stockId":903,"sp":4.07},{"date":"2025-03-17T16:00:00.000Z","stockId":903,"sp":4.18},{"date":"2025-03-16T16:00:00.000Z","stockId":903,"sp":4.26},{"date":"2025-03-13T16:00:00.000Z","stockId":903,"sp":4.11},{"date":"2025-03-12T16:00:00.000Z","stockId":903,"sp":4.23},{"date":"2025-03-11T16:00:00.000Z","stockId":903,"sp":4.4},{"date":"2025-03-10T16:00:00.000Z","stockId":903,"sp":4.46},{"date":"2025-03-09T16:00:00.000Z","stockId":903,"sp":4.05},{"date":"2025-03-06T16:00:00.000Z","stockId":903,"sp":4.06},{"date":"2025-03-05T16:00:00.000Z","stockId":903,"sp":3.69},{"date":"2025-03-04T16:00:00.000Z","stockId":903,"sp":3.35},{"date":"2025-03-03T16:00:00.000Z","stockId":903,"sp":3.32},{"date":"2025-03-02T16:00:00.000Z","stockId":903,"sp":3.28},{"date":"2025-02-27T16:00:00.000Z","stockId":903,"sp":3.38},{"date":"2025-02-26T16:00:00.000Z","stockId":903,"sp":3.71},{"date":"2025-02-25T16:00:00.000Z","stockId":903,"sp":3.58},{"date":"2025-02-24T16:00:00.000Z","stockId":903,"sp":3.55},{"date":"2025-02-23T16:00:00.000Z","stockId":903,"sp":3.69},{"date":"2025-02-20T16:00:00.000Z","stockId":903,"sp":3.64},{"date":"2025-02-19T16:00:00.000Z","stockId":903,"sp":3.7},{"date":"2025-02-18T16:00:00.000Z","stockId":903,"sp":3.82},{"date":"2025-02-17T16:00:00.000Z","stockId":903,"sp":3.68},{"date":"2025-02-16T16:00:00.000Z","stockId":903,"sp":3.56},{"date":"2025-02-13T16:00:00.000Z","stockId":903,"sp":3.24},{"date":"2025-02-12T16:00:00.000Z","stockId":903,"sp":3.47},{"date":"2025-02-11T16:00:00.000Z","stockId":903,"sp":3.35},{"date":"2025-02-10T16:00:00.000Z","stockId":903,"sp":3.44},{"date":"2025-02-09T16:00:00.000Z","stockId":903,"sp":3.29},{"date":"2025-02-06T16:00:00.000Z","stockId":903,"sp":2.99},{"date":"2025-02-05T16:00:00.000Z","stockId":903,"sp":2.72},{"date":"2025-02-04T16:00:00.000Z","stockId":903,"sp":2.59},{"date":"2025-01-26T16:00:00.000Z","stockId":903,"sp":2.49},{"date":"2025-01-23T16:00:00.000Z","stockId":903,"sp":2.53},{"date":"2025-01-22T16:00:00.000Z","stockId":903,"sp":2.54},{"date":"2025-01-21T16:00:00.000Z","stockId":903,"sp":2.67},{"date":"2025-01-20T16:00:00.000Z","stockId":903,"sp":2.75},{"date":"2025-01-19T16:00:00.000Z","stockId":903,"sp":2.82},{"date":"2025-01-16T16:00:00.000Z","stockId":903,"sp":2.84},{"date":"2025-01-15T16:00:00.000Z","stockId":903,"sp":2.99},{"date":"2025-01-14T16:00:00.000Z","stockId":903,"sp":2.81},{"date":"2025-01-13T16:00:00.000Z","stockId":903,"sp":2.95},{"date":"2025-01-12T16:00:00.000Z","stockId":903,"sp":2.83},{"date":"2025-01-09T16:00:00.000Z","stockId":903,"sp":3.14},{"date":"2025-01-08T16:00:00.000Z","stockId":903,"sp":3.26},{"date":"2025-01-07T16:00:00.000Z","stockId":903,"sp":3.23},{"date":"2025-01-06T16:00:00.000Z","stockId":903,"sp":3.22},{"date":"2025-01-05T16:00:00.000Z","stockId":903,"sp":3.06},{"date":"2025-01-02T16:00:00.000Z","stockId":903,"sp":3.16},{"date":"2025-01-01T16:00:00.000Z","stockId":903,"sp":3.43},{"date":"2024-12-30T16:00:00.000Z","stockId":903,"sp":3.44},{"date":"2024-12-29T16:00:00.000Z","stockId":903,"sp":3.5},{"date":"2024-12-26T16:00:00.000Z","stockId":903,"sp":3.6},{"date":"2024-12-25T16:00:00.000Z","stockId":903,"sp":3.57},{"date":"2024-12-24T16:00:00.000Z","stockId":903,"sp":3.59},{"date":"2024-12-23T16:00:00.000Z","stockId":903,"sp":3.91},{"date":"2024-12-22T16:00:00.000Z","stockId":903,"sp":3.86},{"date":"2024-12-19T16:00:00.000Z","stockId":903,"sp":4.29},{"date":"2024-12-18T16:00:00.000Z","stockId":903,"sp":4.05},{"date":"2024-12-17T16:00:00.000Z","stockId":903,"sp":4.11},{"date":"2024-12-16T16:00:00.000Z","stockId":903,"sp":4.34},{"date":"2024-12-15T16:00:00.000Z","stockId":903,"sp":4.23},{"date":"2024-12-12T16:00:00.000Z","stockId":903,"sp":4.24},{"date":"2024-12-11T16:00:00.000Z","stockId":903,"sp":4.46},{"date":"2024-12-10T16:00:00.000Z","stockId":903,"sp":4.29},{"date":"2024-12-09T16:00:00.000Z","stockId":903,"sp":4.77},{"date":"2024-12-08T16:00:00.000Z","stockId":903,"sp":5.05},{"date":"2024-12-05T16:00:00.000Z","stockId":903,"sp":4.92},{"date":"2024-12-04T16:00:00.000Z","stockId":903,"sp":4.47},{"date":"2024-12-03T16:00:00.000Z","stockId":903,"sp":4.06},{"date":"2024-12-02T16:00:00.000Z","stockId":903,"sp":3.69},{"date":"2024-12-01T16:00:00.000Z","stockId":903,"sp":3.5},{"date":"2024-11-28T16:00:00.000Z","stockId":903,"sp":3.18},{"date":"2024-11-27T16:00:00.000Z","stockId":903,"sp":3.16},{"date":"2024-11-26T16:00:00.000Z","stockId":903,"sp":3.2},{"date":"2024-11-25T16:00:00.000Z","stockId":903,"sp":2.96},{"date":"2024-11-24T16:00:00.000Z","stockId":903,"sp":3.05},{"date":"2024-11-21T16:00:00.000Z","stockId":903,"sp":3.05},{"date":"2024-11-20T16:00:00.000Z","stockId":903,"sp":3.25},{"date":"2024-11-19T16:00:00.000Z","stockId":903,"sp":3.1},{"date":"2024-11-18T16:00:00.000Z","stockId":903,"sp":2.98},{"date":"2024-11-17T16:00:00.000Z","stockId":903,"sp":2.82},{"date":"2024-11-14T16:00:00.000Z","stockId":903,"sp":2.95},{"date":"2024-11-13T16:00:00.000Z","stockId":903,"sp":2.99},{"date":"2024-11-12T16:00:00.000Z","stockId":903,"sp":3.17},{"date":"2024-11-11T16:00:00.000Z","stockId":903,"sp":3.37},{"date":"2024-11-10T16:00:00.000Z","stockId":903,"sp":3.19},{"date":"2024-11-07T16:00:00.000Z","stockId":903,"sp":3.21},{"date":"2024-11-06T16:00:00.000Z","stockId":903,"sp":3.24},{"date":"2024-11-05T16:00:00.000Z","stockId":903,"sp":3.05},{"date":"2024-11-04T16:00:00.000Z","stockId":903,"sp":3.14},{"date":"2024-11-03T16:00:00.000Z","stockId":903,"sp":3.07},{"date":"2024-10-31T16:00:00.000Z","stockId":903,"sp":3.18},{"date":"2024-10-30T16:00:00.000Z","stockId":903,"sp":3.53},{"date":"2024-10-29T16:00:00.000Z","stockId":903,"sp":3.21},{"date":"2024-10-28T16:00:00.000Z","stockId":903,"sp":2.92},{"date":"2024-10-27T16:00:00.000Z","stockId":903,"sp":2.65},{"date":"2024-10-24T16:00:00.000Z","stockId":903,"sp":2.41},{"date":"2024-10-23T16:00:00.000Z","stockId":903,"sp":2.41},{"date":"2024-10-22T16:00:00.000Z","stockId":903,"sp":2.53},{"date":"2024-10-21T16:00:00.000Z","stockId":903,"sp":2.37},{"date":"2024-10-20T16:00:00.000Z","stockId":903,"sp":2.15},{"date":"2024-10-17T16:00:00.000Z","stockId":903,"sp":2.14},{"date":"2024-10-16T16:00:00.000Z","stockId":903,"sp":2.1},{"date":"2024-10-15T16:00:00.000Z","stockId":903,"sp":2.15},{"date":"2024-10-14T16:00:00.000Z","stockId":903,"sp":2.14},{"date":"2024-10-13T16:00:00.000Z","stockId":903,"sp":2.21},{"date":"2024-10-10T16:00:00.000Z","stockId":903,"sp":2.16},{"date":"2024-10-09T16:00:00.000Z","stockId":903,"sp":2.23},{"date":"2024-10-08T16:00:00.000Z","stockId":903,"sp":2.29},{"date":"2024-10-07T16:00:00.000Z","stockId":903,"sp":2.54},{"date":"2024-09-29T16:00:00.000Z","stockId":903,"sp":2.47},{"date":"2024-09-26T16:00:00.000Z","stockId":903,"sp":2.26},{"date":"2024-09-25T16:00:00.000Z","stockId":903,"sp":2.22},{"date":"2024-09-24T16:00:00.000Z","stockId":903,"sp":2.14},{"date":"2024-09-23T16:00:00.000Z","stockId":903,"sp":2.16},{"date":"2024-09-22T16:00:00.000Z","stockId":903,"sp":2.15},{"date":"2024-09-19T16:00:00.000Z","stockId":903,"sp":2.24},{"date":"2024-09-18T16:00:00.000Z","stockId":903,"sp":2.04},{"date":"2024-09-17T16:00:00.000Z","stockId":903,"sp":2.02},{"date":"2024-09-12T16:00:00.000Z","stockId":903,"sp":1.84},{"date":"2024-09-11T16:00:00.000Z","stockId":903,"sp":1.8},{"date":"2024-09-10T16:00:00.000Z","stockId":903,"sp":1.82},{"date":"2024-09-09T16:00:00.000Z","stockId":903,"sp":1.74},{"date":"2024-09-08T16:00:00.000Z","stockId":903,"sp":1.75},{"date":"2024-09-05T16:00:00.000Z","stockId":903,"sp":1.74},{"date":"2024-09-04T16:00:00.000Z","stockId":903,"sp":1.74},{"date":"2024-09-03T16:00:00.000Z","stockId":903,"sp":1.73},{"date":"2024-09-02T16:00:00.000Z","stockId":903,"sp":1.74},{"date":"2024-09-01T16:00:00.000Z","stockId":903,"sp":1.74},{"date":"2024-08-29T16:00:00.000Z","stockId":903,"sp":1.75},{"date":"2024-08-28T16:00:00.000Z","stockId":903,"sp":1.71},{"date":"2024-08-27T16:00:00.000Z","stockId":903,"sp":1.7},{"date":"2024-08-26T16:00:00.000Z","stockId":903,"sp":1.67},{"date":"2024-08-25T16:00:00.000Z","stockId":903,"sp":1.72},{"date":"2024-08-22T16:00:00.000Z","stockId":903,"sp":1.7},{"date":"2024-08-21T16:00:00.000Z","stockId":903,"sp":1.69},{"date":"2024-08-20T16:00:00.000Z","stockId":903,"sp":1.73},{"date":"2024-08-19T16:00:00.000Z","stockId":903,"sp":1.73},{"date":"2024-08-18T16:00:00.000Z","stockId":903,"sp":1.78},{"date":"2024-08-15T16:00:00.000Z","stockId":903,"sp":1.79},{"date":"2024-08-14T16:00:00.000Z","stockId":903,"sp":1.81},{"date":"2024-08-13T16:00:00.000Z","stockId":903,"sp":1.79},{"date":"2024-08-12T16:00:00.000Z","stockId":903,"sp":1.81},{"date":"2024-08-11T16:00:00.000Z","stockId":903,"sp":1.78},{"date":"2024-08-08T16:00:00.000Z","stockId":903,"sp":1.82},{"date":"2024-08-07T16:00:00.000Z","stockId":903,"sp":1.83},{"date":"2024-08-06T16:00:00.000Z","stockId":903,"sp":1.86},{"date":"2024-08-05T16:00:00.000Z","stockId":903,"sp":1.82},{"date":"2024-08-04T16:00:00.000Z","stockId":903,"sp":1.8},{"date":"2024-08-01T16:00:00.000Z","stockId":903,"sp":1.85},{"date":"2024-07-31T16:00:00.000Z","stockId":903,"sp":1.88},{"date":"2024-07-30T16:00:00.000Z","stockId":903,"sp":1.84},{"date":"2024-07-29T16:00:00.000Z","stockId":903,"sp":1.79},{"date":"2024-07-28T16:00:00.000Z","stockId":903,"sp":1.78},{"date":"2024-07-25T16:00:00.000Z","stockId":903,"sp":1.73},{"date":"2024-07-24T16:00:00.000Z","stockId":903,"sp":1.66},{"date":"2024-07-23T16:00:00.000Z","stockId":903,"sp":1.65},{"date":"2024-07-22T16:00:00.000Z","stockId":903,"sp":1.69},{"date":"2024-07-21T16:00:00.000Z","stockId":903,"sp":1.7},{"date":"2024-07-18T16:00:00.000Z","stockId":903,"sp":1.7},{"date":"2024-07-17T16:00:00.000Z","stockId":903,"sp":1.69},{"date":"2024-07-16T16:00:00.000Z","stockId":903,"sp":1.71},{"date":"2024-07-15T16:00:00.000Z","stockId":903,"sp":1.73},{"date":"2024-07-14T16:00:00.000Z","stockId":903,"sp":1.73},{"date":"2024-07-11T16:00:00.000Z","stockId":903,"sp":1.77},{"date":"2024-07-10T16:00:00.000Z","stockId":903,"sp":1.77},{"date":"2024-07-09T16:00:00.000Z","stockId":903,"sp":1.67},{"date":"2024-07-08T16:00:00.000Z","stockId":903,"sp":1.75},{"date":"2024-07-07T16:00:00.000Z","stockId":903,"sp":1.71},{"date":"2024-07-04T16:00:00.000Z","stockId":903,"sp":1.79},{"date":"2024-07-03T16:00:00.000Z","stockId":903,"sp":1.78},{"date":"2024-07-02T16:00:00.000Z","stockId":903,"sp":1.92},{"date":"2024-07-01T16:00:00.000Z","stockId":903,"sp":1.78},{"date":"2024-06-30T16:00:00.000Z","stockId":903,"sp":1.75},{"date":"2024-06-27T16:00:00.000Z","stockId":903,"sp":1.72},{"date":"2024-06-26T16:00:00.000Z","stockId":903,"sp":1.74},{"sp":1.78,"stockId":903,"date":"2024-06-25T16:00:00.000Z"},{"sp":1.73,"stockId":903,"date":"2024-06-24T16:00:00.000Z"},{"sp":1.71,"stockId":903,"date":"2024-06-23T16:00:00.000Z"},{"sp":1.79,"stockId":903,"date":"2024-06-20T16:00:00.000Z"},{"sp":1.78,"stockId":903,"date":"2024-06-19T16:00:00.000Z"},{"sp":1.84,"stockId":903,"date":"2024-06-18T16:00:00.000Z"},{"sp":1.86,"stockId":903,"date":"2024-06-17T16:00:00.000Z"},{"sp":1.82,"stockId":903,"date":"2024-06-16T16:00:00.000Z"},{"sp":1.85,"stockId":903,"date":"2024-06-13T16:00:00.000Z"},{"sp":1.86,"stockId":903,"date":"2024-06-12T16:00:00.000Z"},{"sp":1.9,"stockId":903,"date":"2024-06-11T16:00:00.000Z"},{"sp":1.84,"stockId":903,"date":"2024-06-10T16:00:00.000Z"},{"sp":1.88,"stockId":903,"date":"2024-06-06T16:00:00.000Z"},{"sp":1.8,"stockId":903,"date":"2024-06-05T16:00:00.000Z"},{"sp":1.88,"stockId":903,"date":"2024-06-04T16:00:00.000Z"},{"sp":1.95,"stockId":903,"date":"2024-06-03T16:00:00.000Z"},{"sp":1.99,"stockId":903,"date":"2024-06-02T16:00:00.000Z"},{"sp":2.07,"stockId":903,"date":"2024-05-30T16:00:00.000Z"},{"sp":2.06,"stockId":903,"date":"2024-05-29T16:00:00.000Z"},{"sp":2.06,"stockId":903,"date":"2024-05-28T16:00:00.000Z"},{"sp":2.07,"stockId":903,"date":"2024-05-27T16:00:00.000Z"},{"sp":2.1,"stockId":903,"date":"2024-05-26T16:00:00.000Z"},{"sp":2.11,"stockId":903,"date":"2024-05-23T16:00:00.000Z"},{"sp":2.11,"stockId":903,"date":"2024-05-22T16:00:00.000Z"},{"sp":2.16,"stockId":903,"date":"2024-05-21T16:00:00.000Z"},{"sp":2.15,"stockId":903,"date":"2024-05-20T16:00:00.000Z"},{"sp":2.18,"stockId":903,"date":"2024-05-19T16:00:00.000Z"},{"sp":2.22,"stockId":903,"date":"2024-05-16T16:00:00.000Z"},{"sp":2.19,"stockId":903,"date":"2024-05-15T16:00:00.000Z"},{"sp":2.14,"stockId":903,"date":"2024-05-14T16:00:00.000Z"},{"sp":2.16,"stockId":903,"date":"2024-05-13T16:00:00.000Z"},{"sp":2.13,"stockId":903,"date":"2024-05-12T16:00:00.000Z"},{"date":"2024-05-09T16:00:00.000Z","stockId":903,"sp":2.2},{"date":"2024-05-08T16:00:00.000Z","stockId":903,"sp":2.23},{"date":"2024-05-07T16:00:00.000Z","stockId":903,"sp":2.2},{"date":"2024-05-06T16:00:00.000Z","stockId":903,"sp":2.25},{"date":"2024-05-05T16:00:00.000Z","stockId":903,"sp":2.23},{"date":"2024-04-29T16:00:00.000Z","stockId":903,"sp":2.19},{"date":"2024-04-28T16:00:00.000Z","stockId":903,"sp":2.23},{"date":"2024-04-25T16:00:00.000Z","stockId":903,"sp":2.15},{"date":"2024-04-24T16:00:00.000Z","stockId":903,"sp":2.09},{"date":"2024-04-23T16:00:00.000Z","stockId":903,"sp":2.13},{"date":"2024-04-22T16:00:00.000Z","stockId":903,"sp":2.05},{"date":"2024-04-21T16:00:00.000Z","stockId":903,"sp":2.05},{"date":"2024-04-18T16:00:00.000Z","stockId":903,"sp":2.12},{"date":"2024-04-17T16:00:00.000Z","stockId":903,"sp":2.15},{"date":"2024-04-16T16:00:00.000Z","stockId":903,"sp":2.22},{"date":"2024-04-15T16:00:00.000Z","stockId":903,"sp":2.11},{"date":"2024-04-14T16:00:00.000Z","stockId":903,"sp":2.34},{"date":"2024-04-11T16:00:00.000Z","stockId":903,"sp":2.49},{"date":"2024-04-10T16:00:00.000Z","stockId":903,"sp":2.62},{"date":"2024-04-09T16:00:00.000Z","stockId":903,"sp":2.58},{"date":"2024-04-08T16:00:00.000Z","stockId":903,"sp":2.7},{"date":"2024-04-07T16:00:00.000Z","stockId":903,"sp":2.67},{"date":"2024-04-02T16:00:00.000Z","stockId":903,"sp":2.83},{"date":"2024-04-01T16:00:00.000Z","stockId":903,"sp":3},{"date":"2024-03-31T16:00:00.000Z","stockId":903,"sp":2.87},{"date":"2024-03-28T16:00:00.000Z","stockId":903,"sp":2.78},{"date":"2024-03-27T16:00:00.000Z","stockId":903,"sp":2.7},{"date":"2024-03-26T16:00:00.000Z","stockId":903,"sp":2.45},{"date":"2024-03-25T16:00:00.000Z","stockId":903,"sp":2.68},{"date":"2024-03-24T16:00:00.000Z","stockId":903,"sp":2.82},{"date":"2024-03-21T16:00:00.000Z","stockId":903,"sp":2.71},{"date":"2024-03-20T16:00:00.000Z","stockId":903,"sp":2.46},{"date":"2024-03-19T16:00:00.000Z","stockId":903,"sp":2.42},{"date":"2024-03-18T16:00:00.000Z","stockId":903,"sp":2.31},{"date":"2024-03-17T16:00:00.000Z","stockId":903,"sp":2.35},{"date":"2024-03-14T16:00:00.000Z","stockId":903,"sp":2.33},{"date":"2024-03-13T16:00:00.000Z","stockId":903,"sp":2.29},{"date":"2024-03-12T16:00:00.000Z","stockId":903,"sp":2.34},{"date":"2024-03-11T16:00:00.000Z","stockId":903,"sp":2.3},{"date":"2024-03-10T16:00:00.000Z","stockId":903,"sp":2.27},{"date":"2024-03-07T16:00:00.000Z","stockId":903,"sp":2.24},{"date":"2024-03-06T16:00:00.000Z","stockId":903,"sp":2.27},{"date":"2024-03-05T16:00:00.000Z","stockId":903,"sp":2.25},{"date":"2024-03-04T16:00:00.000Z","stockId":903,"sp":2.22},{"date":"2024-03-03T16:00:00.000Z","stockId":903,"sp":2.31},{"date":"2024-02-29T16:00:00.000Z","stockId":903,"sp":2.38},{"date":"2024-02-28T16:00:00.000Z","stockId":903,"sp":2.34},{"date":"2024-02-27T16:00:00.000Z","stockId":903,"sp":2.13},{"date":"2024-02-26T16:00:00.000Z","stockId":903,"sp":2.34},{"date":"2024-02-25T16:00:00.000Z","stockId":903,"sp":2.23},{"date":"2024-02-22T16:00:00.000Z","stockId":903,"sp":2.21},{"date":"2024-02-21T16:00:00.000Z","stockId":903,"sp":2.11},{"date":"2024-02-20T16:00:00.000Z","stockId":903,"sp":2.06},{"date":"2024-02-19T16:00:00.000Z","stockId":903,"sp":1.97},{"date":"2024-02-18T16:00:00.000Z","stockId":903,"sp":1.94},{"date":"2024-02-07T16:00:00.000Z","stockId":903,"sp":1.84},{"date":"2024-02-06T16:00:00.000Z","stockId":903,"sp":1.73},{"date":"2024-02-05T16:00:00.000Z","stockId":903,"sp":1.85},{"date":"2024-02-04T16:00:00.000Z","stockId":903,"sp":1.92},{"date":"2024-02-01T16:00:00.000Z","stockId":903,"sp":2.13},{"date":"2024-01-31T16:00:00.000Z","stockId":903,"sp":2.26},{"date":"2024-01-30T16:00:00.000Z","stockId":903,"sp":2.31},{"date":"2024-01-29T16:00:00.000Z","stockId":903,"sp":2.44},{"date":"2024-01-28T16:00:00.000Z","stockId":903,"sp":2.48},{"date":"2024-01-25T16:00:00.000Z","stockId":903,"sp":2.59},{"date":"2024-01-24T16:00:00.000Z","stockId":903,"sp":2.57},{"date":"2024-01-23T16:00:00.000Z","stockId":903,"sp":2.49},{"date":"2024-01-22T16:00:00.000Z","stockId":903,"sp":2.43},{"date":"2024-01-21T16:00:00.000Z","stockId":903,"sp":2.41},{"date":"2024-01-18T16:00:00.000Z","stockId":903,"sp":2.56},{"date":"2024-01-17T16:00:00.000Z","stockId":903,"sp":2.59},{"date":"2024-01-16T16:00:00.000Z","stockId":903,"sp":2.62},{"date":"2024-01-15T16:00:00.000Z","stockId":903,"sp":2.69},{"date":"2024-01-14T16:00:00.000Z","stockId":903,"sp":2.71},{"date":"2024-01-11T16:00:00.000Z","stockId":903,"sp":2.71},{"date":"2024-01-10T16:00:00.000Z","stockId":903,"sp":2.76},{"date":"2024-01-09T16:00:00.000Z","stockId":903,"sp":2.7},{"date":"2024-01-08T16:00:00.000Z","stockId":903,"sp":2.7},{"date":"2024-01-07T16:00:00.000Z","stockId":903,"sp":2.69},{"date":"2024-01-04T16:00:00.000Z","stockId":903,"sp":2.71},{"date":"2024-01-03T16:00:00.000Z","stockId":903,"sp":2.79},{"date":"2024-01-02T16:00:00.000Z","stockId":903,"sp":2.83},{"date":"2024-01-01T16:00:00.000Z","stockId":903,"sp":2.86},{"date":"2023-12-28T16:00:00.000Z","stockId":903,"sp":2.92},{"date":"2023-12-27T16:00:00.000Z","stockId":903,"sp":2.89},{"date":"2023-12-26T16:00:00.000Z","stockId":903,"sp":2.87},{"date":"2023-12-25T16:00:00.000Z","stockId":903,"sp":2.88},{"date":"2023-12-24T16:00:00.000Z","stockId":903,"sp":2.95},{"date":"2023-12-21T16:00:00.000Z","stockId":903,"sp":2.99},{"date":"2023-12-20T16:00:00.000Z","stockId":903,"sp":3.04},{"date":"2023-12-19T16:00:00.000Z","stockId":903,"sp":3.05},{"date":"2023-12-18T16:00:00.000Z","stockId":903,"sp":3.07},{"date":"2023-12-17T16:00:00.000Z","stockId":903,"sp":3.15},{"date":"2023-12-14T16:00:00.000Z","stockId":903,"sp":3.25},{"date":"2023-12-13T16:00:00.000Z","stockId":903,"sp":3.21},{"date":"2023-12-12T16:00:00.000Z","stockId":903,"sp":3.35},{"date":"2023-12-11T16:00:00.000Z","stockId":903,"sp":3.42},{"date":"2023-12-10T16:00:00.000Z","stockId":903,"sp":3.25},{"date":"2023-12-07T16:00:00.000Z","stockId":903,"sp":3.15},{"date":"2023-12-06T16:00:00.000Z","stockId":903,"sp":3.45},{"date":"2023-12-05T16:00:00.000Z","stockId":903,"sp":3.83},{"date":"2023-12-04T16:00:00.000Z","stockId":903,"sp":3.55},{"date":"2023-12-03T16:00:00.000Z","stockId":903,"sp":3.23},{"date":"2023-11-30T16:00:00.000Z","stockId":903,"sp":2.94},{"date":"2023-11-29T16:00:00.000Z","stockId":903,"sp":3.23},{"date":"2023-11-28T16:00:00.000Z","stockId":903,"sp":3.14},{"date":"2023-11-27T16:00:00.000Z","stockId":903,"sp":3.19},{"date":"2023-11-26T16:00:00.000Z","stockId":903,"sp":2.9},{"date":"2023-11-23T16:00:00.000Z","stockId":903,"sp":2.64},{"date":"2023-11-22T16:00:00.000Z","stockId":903,"sp":2.65},{"date":"2023-11-21T16:00:00.000Z","stockId":903,"sp":2.6},{"date":"2023-11-20T16:00:00.000Z","stockId":903,"sp":2.64},{"date":"2023-11-19T16:00:00.000Z","stockId":903,"sp":2.65},{"date":"2023-11-16T16:00:00.000Z","stockId":903,"sp":2.65},{"date":"2023-11-15T16:00:00.000Z","stockId":903,"sp":2.58},{"date":"2023-11-14T16:00:00.000Z","stockId":903,"sp":2.62},{"date":"2023-11-13T16:00:00.000Z","stockId":903,"sp":2.57},{"date":"2023-11-12T16:00:00.000Z","stockId":903,"sp":2.58},{"date":"2023-11-09T16:00:00.000Z","stockId":903,"sp":2.55},{"date":"2023-11-08T16:00:00.000Z","stockId":903,"sp":2.53},{"date":"2023-11-07T16:00:00.000Z","stockId":903,"sp":2.58},{"date":"2023-11-06T16:00:00.000Z","stockId":903,"sp":2.58},{"date":"2023-11-05T16:00:00.000Z","stockId":903,"sp":2.58},{"date":"2023-11-02T16:00:00.000Z","stockId":903,"sp":2.47},{"date":"2023-11-01T16:00:00.000Z","stockId":903,"sp":2.45},{"date":"2023-10-31T16:00:00.000Z","stockId":903,"sp":2.47},{"date":"2023-10-30T16:00:00.000Z","stockId":903,"sp":2.44},{"date":"2023-10-29T16:00:00.000Z","stockId":903,"sp":2.47},{"date":"2023-10-26T16:00:00.000Z","stockId":903,"sp":2.58},{"date":"2023-10-25T16:00:00.000Z","stockId":903,"sp":2.57},{"date":"2023-10-24T16:00:00.000Z","stockId":903,"sp":2.54},{"date":"2023-10-23T16:00:00.000Z","stockId":903,"sp":2.44},{"date":"2023-10-22T16:00:00.000Z","stockId":903,"sp":2.41},{"date":"2023-10-19T16:00:00.000Z","stockId":903,"sp":2.48},{"date":"2023-10-18T16:00:00.000Z","stockId":903,"sp":2.49},{"date":"2023-10-17T16:00:00.000Z","stockId":903,"sp":2.5},{"date":"2023-10-16T16:00:00.000Z","stockId":903,"sp":2.53},{"date":"2023-10-15T16:00:00.000Z","stockId":903,"sp":2.6},{"date":"2023-10-12T16:00:00.000Z","stockId":903,"sp":2.58},{"date":"2023-10-11T16:00:00.000Z","stockId":903,"sp":2.6},{"date":"2023-10-10T16:00:00.000Z","stockId":903,"sp":2.55},{"date":"2023-10-09T16:00:00.000Z","stockId":903,"sp":2.58},{"date":"2023-10-08T16:00:00.000Z","stockId":903,"sp":2.61},{"date":"2023-09-27T16:00:00.000Z","stockId":903,"sp":2.58},{"date":"2023-09-26T16:00:00.000Z","stockId":903,"sp":2.53},{"date":"2023-09-25T16:00:00.000Z","stockId":903,"sp":2.57},{"date":"2023-09-24T16:00:00.000Z","stockId":903,"sp":2.59},{"date":"2023-09-21T16:00:00.000Z","stockId":903,"sp":2.6},{"date":"2023-09-20T16:00:00.000Z","stockId":903,"sp":2.58},{"date":"2023-09-19T16:00:00.000Z","stockId":903,"sp":2.58},{"date":"2023-09-18T16:00:00.000Z","stockId":903,"sp":2.6},{"date":"2023-09-17T16:00:00.000Z","stockId":903,"sp":2.64},{"date":"2023-09-14T16:00:00.000Z","stockId":903,"sp":2.59},{"date":"2023-09-13T16:00:00.000Z","stockId":903,"sp":2.59},{"date":"2023-09-12T16:00:00.000Z","stockId":903,"sp":2.62},{"date":"2023-09-11T16:00:00.000Z","stockId":903,"sp":2.69},{"date":"2023-09-10T16:00:00.000Z","stockId":903,"sp":2.64},{"date":"2023-09-07T16:00:00.000Z","stockId":903,"sp":2.63},{"date":"2023-09-06T16:00:00.000Z","stockId":903,"sp":2.63},{"date":"2023-09-05T16:00:00.000Z","stockId":903,"sp":2.7},{"date":"2023-09-04T16:00:00.000Z","stockId":903,"sp":2.67},{"date":"2023-09-03T16:00:00.000Z","stockId":903,"sp":2.75},{"date":"2023-08-31T16:00:00.000Z","stockId":903,"sp":2.67},{"date":"2023-08-30T16:00:00.000Z","stockId":903,"sp":2.66},{"date":"2023-08-29T16:00:00.000Z","stockId":903,"sp":2.69},{"date":"2023-08-28T16:00:00.000Z","stockId":903,"sp":2.76},{"date":"2023-08-27T16:00:00.000Z","stockId":903,"sp":2.63},{"date":"2023-08-24T16:00:00.000Z","stockId":903,"sp":2.66},{"date":"2023-08-23T16:00:00.000Z","stockId":903,"sp":2.68},{"date":"2023-08-22T16:00:00.000Z","stockId":903,"sp":2.72},{"date":"2023-08-21T16:00:00.000Z","stockId":903,"sp":2.79},{"date":"2023-08-20T16:00:00.000Z","stockId":903,"sp":2.87},{"date":"2023-08-17T16:00:00.000Z","stockId":903,"sp":3.04},{"date":"2023-08-16T16:00:00.000Z","stockId":903,"sp":3.19},{"date":"2023-08-15T16:00:00.000Z","stockId":903,"sp":3.26},{"date":"2023-08-14T16:00:00.000Z","stockId":903,"sp":3.16},{"date":"2023-08-13T16:00:00.000Z","stockId":903,"sp":3.28},{"date":"2023-08-10T16:00:00.000Z","stockId":903,"sp":2.98},{"date":"2023-08-09T16:00:00.000Z","stockId":903,"sp":2.82},{"date":"2023-08-08T16:00:00.000Z","stockId":903,"sp":2.56},{"date":"2023-08-07T16:00:00.000Z","stockId":903,"sp":2.59},{"date":"2023-08-06T16:00:00.000Z","stockId":903,"sp":2.61},{"date":"2023-08-03T16:00:00.000Z","stockId":903,"sp":2.62},{"date":"2023-08-02T16:00:00.000Z","stockId":903,"sp":2.63},{"date":"2023-08-01T16:00:00.000Z","stockId":903,"sp":2.67},{"date":"2023-07-31T16:00:00.000Z","stockId":903,"sp":2.62},{"date":"2023-07-30T16:00:00.000Z","stockId":903,"sp":2.62},{"date":"2023-07-27T16:00:00.000Z","stockId":903,"sp":2.56},{"date":"2023-07-26T16:00:00.000Z","stockId":903,"sp":2.53},{"date":"2023-07-25T16:00:00.000Z","stockId":903,"sp":2.51},{"date":"2023-07-24T16:00:00.000Z","stockId":903,"sp":2.49}],"dateFlag":"day"}